-
5 DAY PERFORMANCE
+1.40% -
1 MONTH PERFORMANCE
+5.39% -
3 MONTH PERFORMANCE
+8.35% -
6 MONTH PERFORMANCE
+12.23% -
YEAR-TO-DATE PERFORMANCE
+18.60% -
1 YEAR PERFORMANCE
+31.29%
Lazard Global Total Return and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $18.19 | $18.18 (-0.05%) | $18.20 | $18.11 | 30,856 | $236.58 M |
| 09/27/2024 | $18.07 | $18.19 (0.66%) | $18.23 | $17.87 | 57,128 | $236.71 M |
| 09/26/2024 | $18.06 | $17.92 (-0.78%) | $18.11 | $17.86 | 42,200 | $233.19 M |
| 09/25/2024 | $17.73 | $17.81 (0.45%) | $17.89 | $17.73 | 39,244 | $231.76 M |
| 09/24/2024 | $17.69 | $17.75 (0.34%) | $17.81 | $17.65 | 43,700 | $230.98 M |
| 09/23/2024 | $17.46 | $17.65 (1.09%) | $17.72 | $17.44 | 69,500 | $229.68 M |
| 09/20/2024 | $17.38 | $17.46 (0.46%) | $17.61 | $17.36 | 67,600 | $227.21 M |
| 09/19/2024 | $17.47 | $17.35 (-0.69%) | $17.47 | $17.26 | 32,732 | $225.77 M |
| 09/18/2024 | $17.25 | $17.22 (-0.17%) | $17.33 | $17.16 | 51,700 | $224.08 M |
| 09/17/2024 | $17.26 | $17.16 (-0.58%) | $17.32 | $17.11 | 50,345 | $223.30 M |
| 09/16/2024 | $17.14 | $17.21 (0.41%) | $17.27 | $17.10 | 52,115 | $223.95 M |
| 09/13/2024 | $17.04 | $17.04 (0%) | $17.14 | $17.02 | 34,700 | $221.74 M |
| 09/12/2024 | $17.08 | $16.92 (-0.94%) | $17.14 | $16.78 | 114,832 | $220.18 M |
| 09/11/2024 | $17.09 | $16.98 (-0.64%) | $17.12 | $16.90 | 60,843 | $220.96 M |
| 09/10/2024 | $17.36 | $17.14 (-1.27%) | $17.49 | $17.09 | 87,332 | $223.04 M |
| 09/09/2024 | $17.77 | $17.30 (-2.64%) | $17.81 | $17.25 | 159,912 | $225.12 M |
| 09/06/2024 | $17.66 | $17.63 (-0.17%) | $17.74 | $17.50 | 60,008 | $229.42 M |
| 09/05/2024 | $17.60 | $17.65 (0.28%) | $17.85 | $17.55 | 92,400 | $229.68 M |
| 09/04/2024 | $17.09 | $17.50 (2.4%) | $17.67 | $17.09 | 130,504 | $227.73 M |
| 09/03/2024 | $17.25 | $17.05 (-1.16%) | $17.32 | $17.01 | 41,300 | $221.87 M |
| 08/30/2024 | $17.13 | $17.24 (0.64%) | $17.38 | $17.13 | 24,729 | $224.34 M |
| 08/29/2024 | $17.20 | $17.13 (-0.41%) | $17.21 | $17.05 | 28,917 | $222.91 M |
| 08/28/2024 | $17.30 | $17.19 (-0.64%) | $17.31 | $17.15 | 25,200 | $223.69 M |
| 08/27/2024 | $17.34 | $17.22 (-0.69%) | $17.37 | $17.10 | 35,500 | $224.08 M |
| 08/26/2024 | $17.14 | $17.36 (1.28%) | $17.36 | $16.96 | 64,200 | $225.91 M |
| 08/23/2024 | $16.96 | $17.08 (0.71%) | $17.12 | $16.85 | 45,700 | $222.26 M |
| 08/22/2024 | $17.07 | $16.86 (-1.23%) | $17.11 | $16.79 | 46,700 | $219.40 M |
| 08/21/2024 | $16.91 | $17.04 (0.77%) | $17.04 | $16.89 | 40,300 | $221.74 M |
| 08/20/2024 | $16.76 | $16.81 (0.3%) | $16.88 | $16.75 | 28,604 | $218.75 M |
| 08/19/2024 | $16.81 | $16.72 (-0.54%) | $16.95 | $16.70 | 60,300 | $217.58 M |
| 08/16/2024 | $16.64 | $16.83 (1.14%) | $16.92 | $16.64 | 33,911 | $219.01 M |
| 08/15/2024 | $16.70 | $16.64 (-0.36%) | $16.80 | $16.52 | 18,244 | $216.54 M |
| 08/14/2024 | $16.48 | $16.54 (0.36%) | $16.58 | $16.35 | 25,900 | $215.23 M |
| 08/13/2024 | $16.33 | $16.40 (0.43%) | $16.43 | $16.28 | 45,900 | $213.41 M |
| 08/12/2024 | $16.30 | $16.24 (-0.37%) | $16.30 | $16.17 | 58,324 | $211.33 M |
| 08/09/2024 | $16.27 | $16.34 (0.43%) | $16.38 | $16.25 | 21,200 | $212.63 M |
| 08/08/2024 | $16.28 | $16.22 (-0.37%) | $16.39 | $16.16 | 24,742 | $211.07 M |
| 08/07/2024 | $16.08 | $16.06 (-0.12%) | $16.28 | $16.05 | 48,900 | $208.99 M |
| 08/06/2024 | $15.74 | $15.90 (1.02%) | $15.99 | $15.74 | 35,010 | $206.91 M |
| 08/05/2024 | $15.19 | $15.60 (2.7%) | $15.85 | $15.19 | 59,336 | $203.00 M |
| 08/02/2024 | $16.57 | $16.24 (-1.99%) | $16.67 | $16.20 | 61,300 | $211.33 M |
| 08/01/2024 | $16.96 | $16.68 (-1.65%) | $16.98 | $16.68 | 56,400 | $217.06 M |
| 07/31/2024 | $16.96 | $16.96 (0%) | $17.07 | $16.88 | 56,826 | $220.70 M |
| 07/30/2024 | $16.66 | $16.75 (0.54%) | $16.78 | $16.57 | 43,000 | $217.97 M |
| 07/29/2024 | $16.51 | $16.61 (0.61%) | $16.62 | $16.42 | 13,202 | $216.15 M |
| 07/26/2024 | $16.52 | $16.42 (-0.61%) | $16.66 | $16.42 | 29,500 | $213.67 M |
| 07/25/2024 | $16.45 | $16.44 (-0.06%) | $16.50 | $16.35 | 35,300 | $213.93 M |
| 07/24/2024 | $16.94 | $16.39 (-3.25%) | $16.94 | $16.35 | 61,136 | $213.28 M |
| 07/23/2024 | $16.80 | $16.91 (0.65%) | $17.00 | $16.80 | 60,500 | $220.05 M |
| 07/22/2024 | $16.48 | $16.73 (1.52%) | $16.75 | $16.48 | 35,279 | $217.71 M |
| 07/19/2024 | $16.44 | $16.41 (-0.18%) | $16.59 | $16.30 | 28,588 | $213.54 M |
| 07/18/2024 | $16.70 | $16.45 (-1.5%) | $16.80 | $16.38 | 52,838 | $214.06 M |
| 07/17/2024 | $16.86 | $16.79 (-0.42%) | $16.90 | $16.68 | 45,807 | $218.49 M |
| 07/16/2024 | $16.79 | $16.97 (1.07%) | $17.05 | $16.79 | 34,915 | $220.83 M |
| 07/15/2024 | $16.92 | $16.79 (-0.77%) | $16.92 | $16.75 | 56,612 | $218.49 M |
| 07/12/2024 | $16.94 | $16.86 (-0.47%) | $16.95 | $16.81 | 83,688 | $219.40 M |
| 07/11/2024 | $16.79 | $16.86 (0.42%) | $17.03 | $16.79 | 61,392 | $219.40 M |
| 07/10/2024 | $16.87 | $16.91 (0.24%) | $16.96 | $16.81 | 26,266 | $220.05 M |
| 07/09/2024 | $16.92 | $16.86 (-0.35%) | $17.00 | $16.84 | 55,881 | $219.40 M |
| 07/08/2024 | $16.87 | $16.89 (0.12%) | $17.03 | $16.83 | 51,455 | $219.79 M |
| 07/05/2024 | $16.97 | $16.98 (0.06%) | $17.01 | $16.76 | 55,610 | $220.96 M |
| 07/03/2024 | $16.78 | $16.94 (0.95%) | $16.95 | $16.72 | 16,388 | $220.44 M |
| 07/02/2024 | $16.67 | $16.75 (0.48%) | $16.83 | $16.67 | 31,905 | $217.97 M |
| 07/01/2024 | $16.73 | $16.77 (0.24%) | $16.90 | $16.68 | 63,479 | $218.23 M |